Yamashin-Filter Corp. (TYO:6240)
Japan · Delayed Price · Currency is JPY 472.00
-13.00 (-2.68%)
Oct 23, 2026, 1:05 PM JST
Yamashin-Filter Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 480.00 | 483.00 | 468.00 | 472.00 | 472.00 | -2.68% | 548,000 |
| Oct 22, 2026 | 490.00 | 492.00 | 483.00 | 485.00 | 485.00 | -1.42% | 427,700 |
| Oct 21, 2026 | 490.00 | 495.00 | 487.00 | 492.00 | 492.00 | 1.03% | 249,700 |
| Oct 20, 2026 | 495.00 | 497.00 | 486.00 | 487.00 | 487.00 | -2.01% | 441,200 |
| Oct 19, 2026 | 500.00 | 500.00 | 495.00 | 497.00 | 497.00 | -1.00% | 289,600 |
| Oct 16, 2026 | 499.00 | 507.00 | 495.00 | 502.00 | 502.00 | -0.40% | 491,800 |
| Oct 15, 2026 | 495.00 | 504.00 | 486.00 | 504.00 | 504.00 | 0.60% | 524,900 |
| Oct 14, 2026 | 502.00 | 505.00 | 500.00 | 501.00 | 501.00 | -0.99% | 294,400 |
| Oct 13, 2026 | 499.00 | 507.00 | 493.00 | 506.00 | 506.00 | 2.02% | 351,400 |
| Oct 9, 2026 | 491.00 | 500.00 | 487.00 | 496.00 | 496.00 | - | 431,300 |
| Oct 8, 2026 | 501.00 | 502.00 | 490.00 | 496.00 | 496.00 | -1.98% | 513,900 |
| Oct 7, 2026 | 504.00 | 509.00 | 500.00 | 506.00 | 506.00 | 0.20% | 411,100 |
| Oct 6, 2026 | 511.00 | 516.00 | 504.00 | 505.00 | 505.00 | -1.75% | 218,300 |
| Oct 5, 2026 | 511.00 | 517.00 | 507.00 | 514.00 | 514.00 | 2.19% | 267,900 |
| Oct 2, 2026 | 513.00 | 520.00 | 503.00 | 503.00 | 503.00 | -2.33% | 280,700 |
| Oct 1, 2026 | 510.00 | 518.00 | 507.00 | 515.00 | 515.00 | - | 315,600 |
| Sep 30, 2026 | 519.00 | 520.00 | 509.00 | 515.00 | 515.00 | -0.19% | 356,100 |
| Sep 29, 2026 | 523.00 | 524.00 | 515.00 | 516.00 | 516.00 | 0.58% | 412,900 |
| Sep 28, 2026 | 526.00 | 530.00 | 522.00 | 523.00 | 513.00 | -0.76% | 493,600 |
| Sep 25, 2026 | 524.00 | 527.00 | 521.00 | 527.00 | 516.92 | 0.57% | 342,900 |
| Sep 24, 2026 | 520.00 | 528.00 | 516.00 | 524.00 | 513.98 | 0.77% | 403,300 |
| Sep 18, 2026 | 524.00 | 527.00 | 520.00 | 520.00 | 510.06 | -1.33% | 331,300 |
| Sep 17, 2026 | 522.00 | 530.00 | 518.00 | 527.00 | 516.92 | 0.38% | 265,600 |
| Sep 16, 2026 | 513.00 | 526.00 | 513.00 | 525.00 | 514.96 | 2.34% | 258,400 |
| Sep 15, 2026 | 516.00 | 520.00 | 513.00 | 513.00 | 503.19 | -1.91% | 376,300 |
| Sep 14, 2026 | 518.00 | 524.00 | 511.00 | 523.00 | 513.00 | 0.97% | 234,600 |
| Sep 11, 2026 | 504.00 | 519.00 | 501.00 | 518.00 | 508.10 | -1.15% | 400,800 |
| Sep 10, 2026 | 518.00 | 524.00 | 512.00 | 524.00 | 513.98 | 0.77% | 214,700 |
| Sep 9, 2026 | 526.00 | 528.00 | 520.00 | 520.00 | 510.06 | -1.70% | 287,100 |
| Sep 8, 2026 | 532.00 | 535.00 | 529.00 | 529.00 | 518.89 | -1.12% | 196,000 |
| Sep 7, 2026 | 544.00 | 546.00 | 534.00 | 535.00 | 524.77 | -0.74% | 207,100 |
| Sep 4, 2026 | 535.00 | 540.00 | 531.00 | 539.00 | 528.69 | 0.56% | 195,200 |
| Sep 3, 2026 | 537.00 | 543.00 | 533.00 | 536.00 | 525.75 | 0.37% | 210,200 |
| Sep 2, 2026 | 537.00 | 538.00 | 532.00 | 534.00 | 523.79 | -0.74% | 342,600 |
| Sep 1, 2026 | 540.00 | 545.00 | 538.00 | 538.00 | 527.71 | -0.92% | 225,800 |
| Aug 31, 2026 | 535.00 | 545.00 | 533.00 | 543.00 | 532.62 | 1.12% | 330,600 |
| Aug 28, 2026 | 542.00 | 546.00 | 536.00 | 537.00 | 526.73 | -1.29% | 219,200 |
| Aug 27, 2026 | 542.00 | 548.00 | 539.00 | 544.00 | 533.60 | 0.37% | 247,800 |
| Aug 26, 2026 | 532.00 | 543.00 | 532.00 | 542.00 | 531.64 | 1.69% | 239,900 |
| Aug 25, 2026 | 537.00 | 538.00 | 531.00 | 533.00 | 522.81 | -0.37% | 207,700 |
| Aug 24, 2026 | 537.00 | 539.00 | 534.00 | 535.00 | 524.77 | -0.37% | 207,100 |
| Aug 21, 2026 | 536.00 | 540.00 | 534.00 | 537.00 | 526.73 | -1.10% | 221,500 |
| Aug 20, 2026 | 526.00 | 544.00 | 526.00 | 543.00 | 532.62 | 3.82% | 246,400 |
| Aug 19, 2026 | 539.00 | 542.00 | 522.00 | 523.00 | 513.00 | -4.04% | 397,900 |
| Aug 18, 2026 | 540.00 | 546.00 | 534.00 | 545.00 | 534.58 | 0.37% | 284,100 |
| Aug 17, 2026 | 549.00 | 557.00 | 540.00 | 543.00 | 532.62 | -0.55% | 293,100 |
| Aug 14, 2026 | 532.00 | 548.00 | 531.00 | 546.00 | 535.56 | 2.82% | 312,900 |
| Aug 13, 2026 | 542.00 | 542.00 | 528.00 | 531.00 | 520.85 | -1.30% | 411,900 |
| Aug 12, 2026 | 532.00 | 546.00 | 527.00 | 538.00 | 527.71 | 0.94% | 699,600 |
| Aug 10, 2026 | 536.00 | 544.00 | 523.00 | 533.00 | 522.81 | -4.14% | 812,700 |